Hot Features
프리미엄
DJ US Medical Supplies (DJUSMS)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 1624.72 | 8.89 | 0.55 | 1612.35 | 1627.6 | 1603.34 | 7853713 |
| 1738620000 | 1615.83 | -2.06 | -0.13 | 1611.99 | 1624.56 | 1591.6099 | 10565107 |
| 1738360800 | 1617.89 | -27.06 | -1.65 | 1642.8699 | 1645.04 | 1614.29 | 8250399 |
| 1738274400 | 1644.95 | 6.92 | 0.42 | 1645.93 | 1659.89 | 1643.18 | 8898653 |
| 1738188000 | 1638.03 | 2.33 | 0.14 | 1637.64 | 1647.74 | 1629.34 | 11611990 |
| 1738101600 | 1635.7 | -10.12 | -0.61 | 1644.19 | 1651.64 | 1627.06 | 7099553 |
| 1738015200 | 1645.82 | 23.62 | 1.46 | 1622.49 | 1646.42 | 1622.49 | 8335022 |
| 1737756000 | 1622.2 | -3.34 | -0.21 | 1623.72 | 1627.06 | 1611.6 | 8770376 |
| 1737669600 | 1625.54 | 22.27 | 1.39 | 1603.52 | 1627.1199 | 1598.1 | 7069631 |
| 1737583200 | 1603.27 | 0.58 | 0.04 | 1601.45 | 1612.81 | 1592.52 | 7205623 |
| 1737496800 | 1602.69 | 2.02 | 0.13 | 1605.42 | 1622.33 | 1596.32 | 9691923 |
| 1737151200 | 1600.67 | 7.59 | 0.48 | 1598.5 | 1610.44 | 1585.32 | 8300903 |
| 1737064800 | 1593.08 | 24.79 | 1.58 | 1567.76 | 1594.72 | 1560.33 | 8041308 |
| 1736978400 | 1568.29 | -6.93 | -0.44 | 1575.73 | 1589.73 | 1561.01 | 8606329 |
| 1736892000 | 1575.22 | 7.65 | 0.49 | 1568.8 | 1576.66 | 1551.85 | 7397500 |
| 1736805600 | 1567.57 | 15.26 | 0.98 | 1551.6099 | 1573.65 | 1536.15 | 7262308 |
| 1736546400 | 1552.31 | -26.71 | -1.69 | 1578.44 | 1579.74 | 1551.38 | 8551519 |
| 1736373600 | 1579.02 | 2.95 | 0.19 | 1573.24 | 1580 | 1562.6 | 9084427 |
| 1736287200 | 1576.07 | 5.5 | 0.35 | 1574.5 | 1591.06 | 1573.77 | 9206657 |
| 1736200800 | 1570.57 | 22 | 1.42 | 1556.18 | 1582.33 | 1553.33 | 8706591 |
| 1735941600 | 1548.57 | 22.6 | 1.48 | 1525.96 | 1553.64 | 1525.96 | 5284866 |
| 1735855200 | 1525.97 | -10.02 | -0.65 | 1538.49 | 1550.98 | 1523.96 | 5346376 |
| 1735682400 | 1535.99 | 3.21 | 0.21 | 1536.3599 | 1546.4 | 1530.25 | 4758829 |
| 1735596000 | 1532.78 | -19.11 | -1.23 | 1550.56 | 1550.56 | 1528.22 | 5265399 |
| 1735336800 | 1551.89 | -9.06 | -0.58 | 1552.35 | 1564.66 | 1544.4 | 4512069 |
| 1735250400 | 1560.95 | 3.62 | 0.23 | 1555.14 | 1563.94 | 1549.99 | 5886733 |
| 1735077600 | 1557.33 | 8.93 | 0.58 | 1546.51 | 1557.33 | 1542.74 | 2900774 |
| 1734991200 | 1548.4 | -7.83 | -0.50 | 1554.98 | 1554.98 | 1536.44 | 6973359 |
| 1734732000 | 1556.23 | 3.21 | 0.21 | 1552.56 | 1569.43 | 1544.35 | 23242196 |
| 1734645600 | 1553.02 | 7.86 | 0.51 | 1542.69 | 1557.64 | 1537.79 | 9894677 |
| 1734559200 | 1545.16 | -15.3 | -0.98 | 1562.6 | 1570.46 | 1544.63 | 9410847 |
| 1734472800 | 1560.46 | -15.81 | -1.00 | 1570.84 | 1578.8599 | 1553.8 | 9477545 |
| 1734386400 | 1576.27 | -17.87 | -1.12 | 1593.72 | 1612.96 | 1570.68 | 10178344 |
| 1734127200 | 1594.14 | -11.86 | -0.74 | 1606.65 | 1607.3699 | 1592.8 | 8111142 |
| 1734040800 | 1606 | -6.26 | -0.39 | 1611.59 | 1624.9 | 1603.2 | 7771942 |
| 1733954400 | 1612.26 | -3.39 | -0.21 | 1618.5 | 1627.64 | 1603.02 | 10917064 |
| 1733868000 | 1615.65 | -13.7 | -0.84 | 1630.1099 | 1630.1099 | 1607.69 | 7890866 |
| 1733781600 | 1629.35 | -6.05 | -0.37 | 1634.8599 | 1639.26 | 1621.32 | 8495882 |
| 1733522400 | 1635.4 | -11.61 | -0.70 | 1649.28 | 1650.16 | 1633.01 | 10123681 |
| 1733436000 | 1647.01 | -22.91 | -1.37 | 1670.28 | 1670.28 | 1644.6 | 7620456 |
| 1733349600 | 1669.92 | -6.76 | -0.40 | 1675.82 | 1680.52 | 1666.84 | 7510234 |
| 1733263200 | 1676.68 | -10.63 | -0.63 | 1686.59 | 1694.28 | 1676.23 | 8231981 |
| 1733176800 | 1687.31 | -12.72 | -0.75 | 1699.93 | 1699.93 | 1680.1 | 8214430 |
| 1732917600 | 1700.03 | 5.42 | 0.32 | 1695.84 | 1706.35 | 1691.77 | 4174166 |
| 1732744800 | 1694.61 | 8.12 | 0.48 | 1691.3 | 1703.4 | 1687.34 | 6348993 |
| 1732658400 | 1686.49 | 2.46 | 0.15 | 1682.03 | 1688.08 | 1667.3599 | 8799992 |
| 1732572000 | 1684.03 | 13.23 | 0.79 | 1673.6099 | 1693.48 | 1673.6099 | 14605772 |
| 1732312800 | 1670.8 | -3.27 | -0.20 | 1675.57 | 1682.93 | 1662.84 | 8950571 |
| 1732226400 | 1674.07 | 18.78 | 1.13 | 1655.34 | 1675.92 | 1648.3 | 6592745 |
| 1732140000 | 1655.29 | 9.09 | 0.55 | 1648.1 | 1656.3699 | 1639.14 | 10165223 |
| 1732053600 | 1646.2 | -6.58 | -0.40 | 1650.17 | 1657.27 | 1631.79 | 10714978 |
| 1731967200 | 1652.78 | 25.44 | 1.56 | 1627.03 | 1655.21 | 1626.13 | 9985200 |
| 1731708000 | 1627.34 | -2.03 | -0.12 | 1631.9 | 1637.9 | 1624.85 | 11906974 |
| 1731621600 | 1629.3699 | -25.55 | -1.54 | 1648.23 | 1651.05 | 1628.43 | 9759980 |
| 1731535200 | 1654.92 | 4.26 | 0.26 | 1650.42 | 1665.96 | 1648.9 | 10085098 |
| 1731448800 | 1650.66 | -6.56 | -0.40 | 1656.34 | 1670.24 | 1644.8 | 11189769 |
| 1731362400 | 1657.22 | 8.13 | 0.49 | 1652.31 | 1678.74 | 1650.93 | 11071451 |
| 1731103200 | 1649.09 | 3.47 | 0.21 | 1644.03 | 1661.8 | 1625.8 | 16326041 |
| 1731016800 | 1645.6199 | 74.04 | 4.71 | 1561.46 | 1658.65 | 1559.68 | 39485683 |
| 1730930400 | 1571.58 | 49.47 | 3.25 | 1528.53 | 1571.58 | 1528.53 | 13664340 |
| 1730844000 | 1522.1099 | -1.41 | -0.09 | 1519.92 | 1529.21 | 1504.66 | 9016624 |
